BHP Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 29,700.00 | 30,000.00 | 29,700.00 | 29,850.00 | 27,302.59 | 138 |
| 2025-02-10 | 30,675.00 | 30,675.00 | 30,200.00 | 30,325.00 | 27,737.05 | 189 |
| 2025-02-07 | 30,700.00 | 30,800.00 | 30,175.00 | 30,275.00 | 27,691.32 | 610 |
| 2025-02-06 | 30,025.00 | 30,925.00 | 30,025.00 | 30,275.00 | 27,691.32 | 156 |
| 2025-02-05 | 29,900.00 | 30,150.00 | 29,900.00 | 30,075.00 | 27,508.39 | 110 |
| 2025-02-04 | 29,575.00 | 29,900.00 | 29,500.00 | 29,850.00 | 27,302.59 | 269 |
| 2025-02-03 | 28,800.00 | 29,250.00 | 28,775.00 | 29,200.00 | 26,708.06 | 322 |
| 2025-01-31 | 29,525.00 | 29,575.00 | 28,975.00 | 28,975.00 | 26,502.26 | 193 |
| 2025-01-30 | 29,000.00 | 29,525.00 | 29,000.00 | 29,500.00 | 26,982.46 | 123 |
| 2025-01-29 | 28,550.00 | 28,975.00 | 28,550.00 | 28,675.00 | 26,227.86 | 121 |
| 2025-01-28 | 28,800.00 | 28,850.00 | 28,400.00 | 28,500.00 | 26,067.80 | 929 |
| 2025-01-27 | 28,975.00 | 29,325.00 | 28,925.00 | 29,325.00 | 26,822.39 | 114 |
| 2025-01-24 | 29,350.00 | 29,350.00 | 28,500.00 | 29,225.00 | 26,730.93 | 77 |
| 2025-01-23 | 29,375.00 | 29,375.00 | 28,975.00 | 29,275.00 | 26,776.66 | 137 |
| 2025-01-22 | 29,500.00 | 29,675.00 | 29,275.00 | 29,400.00 | 26,890.99 | 908 |
| 2025-01-21 | 29,650.00 | 29,875.00 | 29,650.00 | 29,775.00 | 27,233.99 | 235 |
| 2025-01-20 | 28,375.00 | 28,375.00 | 28,375.00 | 28,375.00 | 25,953.47 | 1 |
| 2025-01-17 | 29,475.00 | 30,075.00 | 29,475.00 | 29,900.00 | 27,348.32 | 195 |
| 2025-01-16 | 29,750.00 | 29,750.00 | 29,275.00 | 29,425.00 | 26,913.86 | 99 |
| 2025-01-15 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 27,211.12 | 70 |
| 2025-01-14 | 29,400.00 | 29,600.00 | 29,325.00 | 29,500.00 | 26,982.46 | 178 |
| 2025-01-13 | 29,225.00 | 29,400.00 | 29,225.00 | 29,250.00 | 26,753.79 | 66 |
| 2025-01-10 | 29,275.00 | 29,350.00 | 28,950.00 | 29,000.00 | 26,525.13 | 180 |
| 2025-01-09 | 29,000.00 | 29,000.00 | 27,600.00 | 27,600.00 | 25,244.61 | 7 |
| 2025-01-08 | 28,625.00 | 28,950.00 | 28,600.00 | 28,900.00 | 26,433.66 | 428 |
| 2025-01-07 | 28,975.00 | 29,075.00 | 28,725.00 | 28,725.00 | 26,273.60 | 180 |
| 2025-01-06 | 28,950.00 | 29,000.00 | 28,700.00 | 28,775.00 | 26,319.33 | 111 |
| 2025-01-03 | 29,125.00 | 29,125.00 | 28,525.00 | 28,850.00 | 26,387.93 | 90 |
| 2025-01-02 | 29,250.00 | 29,575.00 | 28,750.00 | 28,850.00 | 26,387.93 | 217 |
| 2024-12-30 | 28,800.00 | 29,200.00 | 28,800.00 | 29,025.00 | 26,548.00 | 89 |
| 2024-12-27 | 29,275.00 | 29,525.00 | 28,875.00 | 29,050.00 | 26,570.86 | 153 |
| 2024-12-26 | 29,100.00 | 29,375.00 | 29,050.00 | 29,250.00 | 26,753.79 | 152 |
| 2024-12-24 | 29,350.00 | 29,350.00 | 28,950.00 | 28,950.00 | 26,479.40 | 150 |
| 2024-12-23 | 28,875.00 | 28,925.00 | 28,600.00 | 28,925.00 | 26,456.53 | 157 |
| 2024-12-20 | 27,925.00 | 28,875.00 | 27,925.00 | 28,650.00 | 26,205.00 | 81 |
| 2024-12-19 | 28,725.00 | 28,800.00 | 28,200.00 | 28,250.00 | 25,839.13 | 155 |
| 2024-12-18 | 30,000.00 | 30,000.00 | 28,850.00 | 28,850.00 | 26,387.93 | 161 |
| 2024-12-17 | 28,850.00 | 29,350.00 | 28,850.00 | 29,250.00 | 26,753.79 | 41 |
| 2024-12-16 | 28,375.00 | 28,575.00 | 28,150.00 | 28,475.00 | 26,044.93 | 75 |
| 2024-12-13 | 27,875.00 | 28,175.00 | 27,800.00 | 28,150.00 | 25,747.67 | 231 |
| 2024-12-12 | 28,250.00 | 28,375.00 | 28,125.00 | 28,200.00 | 25,793.40 | 188 |
| 2024-12-11 | 28,675.00 | 28,850.00 | 28,600.00 | 28,725.00 | 26,273.60 | 139 |
| 2024-12-10 | 28,400.00 | 28,925.00 | 28,275.00 | 28,900.00 | 26,433.66 | 133 |
| 2024-12-09 | 28,900.00 | 29,075.00 | 28,750.00 | 28,750.00 | 26,296.46 | 1,600 |
| 2024-12-06 | 28,650.00 | 28,650.00 | 27,450.00 | 27,550.00 | 25,198.87 | 1,629 |
| 2024-12-05 | 29,275.00 | 29,275.00 | 28,325.00 | 28,375.00 | 25,953.47 | 390 |
| 2024-12-04 | 29,350.00 | 29,400.00 | 29,100.00 | 29,175.00 | 26,685.19 | 413 |
| 2024-12-03 | 29,375.00 | 29,400.00 | 29,100.00 | 29,350.00 | 26,845.26 | 682 |
| 2024-12-02 | 29,125.00 | 29,125.00 | 28,750.00 | 28,875.00 | 26,410.80 | 131 |
| 2024-11-29 | 29,250.00 | 29,250.00 | 28,800.00 | 28,875.00 | 26,410.80 | 459 |
| 2024-11-28 | 29,950.00 | 29,950.00 | 29,000.00 | 29,250.00 | 26,753.79 | 47 |
| 2024-11-27 | 28,650.00 | 28,725.00 | 28,550.00 | 28,625.00 | 26,182.13 | 264 |
| 2024-11-26 | 29,825.00 | 29,825.00 | 28,250.00 | 28,400.00 | 25,976.33 | 101 |
| 2024-11-25 | 28,900.00 | 29,300.00 | 28,825.00 | 29,150.00 | 26,662.33 | 151 |
| 2024-11-22 | 28,825.00 | 29,050.00 | 28,800.00 | 28,900.00 | 26,433.66 | 1,879 |
| 2024-11-21 | 29,025.00 | 29,025.00 | 28,475.00 | 28,900.00 | 26,433.66 | 600 |
| 2024-11-20 | 30,025.00 | 30,025.00 | 28,875.00 | 29,025.00 | 26,548.00 | 252 |
| 2024-11-19 | 29,275.00 | 29,325.00 | 29,050.00 | 29,325.00 | 26,822.39 | 446 |
| 2024-11-15 | 29,800.00 | 30,100.00 | 29,375.00 | 29,400.00 | 26,890.99 | 374 |
| 2024-11-14 | 29,625.00 | 30,275.00 | 29,625.00 | 29,850.00 | 27,302.59 | 277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1,502.3251 AUD |
| 2026-03-06 | 1,107.7750 AUD |
| 2025-09-05 | 910.5001 AUD |
| 2025-03-07 | 758.7500 AUD |
| 2024-09-13 | 1,122.9501 AUD |
| 2024-03-07 | 1,092.6001 AUD |
| 2023-09-07 | 1,214.0000 AUD |
| 2023-03-09 | 1,365.7500 AUD |
| 2022-09-01 | 2,655.6250 AUD |
| 2022-02-24 | 2,276.2500 AUD |
| 2021-09-02 | 3,035.0000 AUD |
| 2021-09-01 | 2.0000 AUD |
| 2021-03-04 | 1,532.6749 AUD |
| 2020-09-03 | 1,669.2500 AUD |
| 2020-03-05 | 1,972.7499 AUD |
| 2019-09-05 | 2,367.2998 AUD |
| 2019-03-07 | 1,669.2500 AUD |
| 2019-01-10 | 3,095.7000 AUD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.